Siemens Healthineers AG NA O N (PK) (SEMHF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.77 | -3.3453033453 | 52.91 | 52.91 | 51.14 | 489 | 52.91 | CS |
| 4 | -2.8505 | -5.27963252794 | 53.9905 | 56 | 51.14 | 1032 | 55.28492661 | CS |
| 12 | -6.5244 | -11.3144331685 | 57.6644 | 57.6644 | 50.85 | 879 | 54.03237171 | CS |
| 26 | -6.46 | -11.2152777778 | 57.6 | 59.9205 | 50.85 | 814 | 55.17517653 | CS |
| 52 | -5.925 | -10.3828966967 | 57.065 | 63.19 | 50.85 | 903 | 57.10036926 | CS |
| 156 | -23.86 | -31.8133333333 | 75 | 75.1 | 38.655 | 944 | 55.58067173 | CS |
| 260 | 3.29 | 6.87565308255 | 47.85 | 77.09 | 33.4 | 1244 | 52.09249391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 51.14 | -1.77 | -3.35 | 51.14 | 51.14 | 51.14 | 303 |
| 1735856940 | 52.91 | 0 | 0.00 | 52.91 | 52.91 | 52.91 | 0 |
| 1735684140 | 52.91 | 0 | 0.00 | 52.91 | 52.91 | 52.91 | 0 |
| 1735597740 | 52.91 | -1.19 | -2.20 | 52.91 | 52.91 | 52.91 | 489 |
| 1735337400 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1735251000 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1735078200 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 100 |
| 1734992400 | 54.1 | 0 | 0.00 | 54.1 | 54.1 | 54.1 | 0 |
| 1734733200 | 54.1 | -1.73 | -3.09 | 54.1 | 54.1 | 54.1 | 1277 |
| 1734647160 | 55.825 | 0 | 0.00 | 55.825 | 55.825 | 55.825 | 0 |
| 1734560760 | 55.825 | 0 | 0.00 | 55.825 | 55.825 | 55.825 | 0 |
| 1734474360 | 55.825 | -0.18 | -0.31 | 55.825 | 55.825 | 55.825 | 184 |
| 1734388140 | 56 | 0 | 0.00 | 56 | 56 | 56 | 1531 |
| 1734128400 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1734042000 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1733955600 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1733869200 | 56 | 2.01 | 3.72 | 56 | 56 | 55.659242 | 3141 |
| 1733782800 | 53.9905 | 0 | 0.00 | 53.9905 | 53.9905 | 53.9905 | 0 |
| 1733523600 | 53.9905 | -0.01 | -0.02 | 53.9905 | 53.9905 | 53.9905 | 500 |
| 1733436600 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1733350200 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1733263800 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1733177400 | 54 | 0 | 0.00 | 54 | 54 | 54 | 0 |
| 1732918200 | 54 | 1 | 1.89 | 54 | 54 | 54 | 207 |
| 1732746360 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1732659960 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1732573560 | 53 | 1.38 | 2.66 | 53 | 53 | 53 | 105 |
| 1732314000 | 51.625 | 0.42 | 0.83 | 51.625 | 51.625 | 51.625 | 579 |
| 1732227660 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1732141260 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1732054860 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1731968460 | 51.2 | 0 | 0.00 | 51.2 | 51.2 | 51.2 | 0 |
| 1731709260 | 51.2 | -1.8 | -3.40 | 51.2 | 51.2 | 51.2 | 620 |
| 1731623160 | 53 | 0 | 0.00 | 53 | 53 | 53 | 0 |
| 1731536760 | 53 | -2.12 | -3.85 | 53 | 53 | 53 | 370 |
| 1731450000 | 55.1245 | 0 | 0.00 | 55.1245 | 55.1245 | 55.1245 | 0 |
| 1731363600 | 55.1245 | 0 | 0.00 | 55.1245 | 55.1245 | 55.1245 | 0 |
| 1731104400 | 55.1245 | 0 | 0.00 | 55.1245 | 55.1245 | 55.1245 | 0 |
| 1731018000 | 55.1245 | 0 | 0.00 | 55.1245 | 55.1245 | 55.1245 | 0 |
| 1730931600 | 55.1245 | 2.76 | 5.27 | 55.1245 | 55.1245 | 55.1245 | 281 |
| 1730842020 | 52.3632 | 0 | 0.00 | 52.3632 | 52.3632 | 52.3632 | 0 |
| 1730755620 | 52.3632 | 0 | 0.00 | 52.3632 | 52.3632 | 52.3632 | 0 |
| 1730496420 | 52.3632 | -4.64 | -8.13 | 51.35 | 52.3632 | 50.85 | 4270 |
| 1730410020 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1730323620 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1730237220 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1730150820 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729891620 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729805220 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729718820 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729632420 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729546020 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729286820 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729200420 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729114020 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1729027620 | 57 | 0 | 0.00 | 57 | 57 | 57 | 0 |
| 1728941220 | 57 | -0.66 | -1.15 | 57 | 57 | 57 | 140 |
| 1728681900 | 57.6644 | 2.66 | 4.84 | 57.6644 | 57.6644 | 57.6644 | 277 |
| 1728595560 | 55 | -0.51 | -0.92 | 55 | 55 | 55 | 282 |
| 1728484200 | 55.5099 | 0 | 0.00 | 55.5099 | 55.5099 | 55.5099 | 0 |
| 1728397800 | 55.5099 | 0 | 0.00 | 55.5099 | 55.5099 | 55.5099 | 0 |
| 1728311400 | 55.5099 | 0 | 0.00 | 55.5099 | 55.5099 | 55.5099 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
